AP (Thailand) Public Company Limited (AP) Price History
Daily open, high, low, close and volume for AP (Thailand) Public Company Limited (AP) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | THB 7.95 | THB 8.00 | THB 7.90 | THB 8.00 | 5,296,300 |
| 2026-10-08 | THB 7.85 | THB 8.00 | THB 7.85 | THB 7.95 | 4,034,900 |
| 2026-10-07 | THB 7.75 | THB 8.00 | THB 7.75 | THB 7.85 | 13,882,000 |
| 2026-10-06 | THB 7.90 | THB 7.90 | THB 7.75 | THB 7.80 | 8,451,400 |
| 2026-10-05 | THB 7.80 | THB 7.90 | THB 7.75 | THB 7.85 | 5,863,300 |
| 2026-10-02 | THB 7.80 | THB 7.90 | THB 7.80 | THB 7.80 | 4,107,100 |
| 2026-10-01 | THB 7.75 | THB 7.85 | THB 7.70 | THB 7.80 | 9,514,100 |
| 2026-09-30 | THB 7.90 | THB 7.90 | THB 7.70 | THB 7.75 | 13,647,200 |
| 2026-09-29 | THB 7.90 | THB 7.95 | THB 7.85 | THB 7.90 | 5,640,900 |
| 2026-09-28 | THB 7.90 | THB 7.95 | THB 7.85 | THB 7.90 | 3,494,500 |
| 2026-09-25 | THB 7.90 | THB 7.95 | THB 7.85 | THB 7.90 | 5,555,300 |
| 2026-09-24 | THB 7.95 | THB 7.95 | THB 7.85 | THB 7.90 | 5,807,500 |
| 2026-09-23 | THB 7.90 | THB 8.00 | THB 7.85 | THB 7.95 | 11,110,700 |
| 2026-09-22 | THB 7.95 | THB 8.00 | THB 7.85 | THB 7.90 | 8,028,600 |
| 2026-09-21 | THB 8.00 | THB 8.00 | THB 7.90 | THB 7.95 | 6,593,900 |
| 2026-09-18 | THB 8.05 | THB 8.05 | THB 7.95 | THB 8.00 | 7,134,500 |
| 2026-09-17 | THB 8.00 | THB 8.10 | THB 8.00 | THB 8.05 | 6,242,400 |
| 2026-09-16 | THB 8.10 | THB 8.15 | THB 8.00 | THB 8.00 | 5,622,600 |
| 2026-09-15 | THB 8.05 | THB 8.20 | THB 8.05 | THB 8.10 | 5,022,100 |
| 2026-09-14 | THB 8.00 | THB 8.10 | THB 7.95 | THB 8.05 | 5,896,000 |
| 2026-09-11 | THB 8.10 | THB 8.15 | THB 8.00 | THB 8.05 | 7,658,800 |
| 2026-09-10 | THB 8.15 | THB 8.20 | THB 8.10 | THB 8.15 | 6,737,000 |
| 2026-09-09 | THB 8.10 | THB 8.15 | THB 8.05 | THB 8.15 | 8,464,400 |
| 2026-09-08 | THB 8.15 | THB 8.20 | THB 8.05 | THB 8.10 | 4,934,400 |
| 2026-09-07 | THB 8.00 | THB 8.15 | THB 8.00 | THB 8.15 | 8,103,200 |
| 2026-09-04 | THB 8.00 | THB 8.05 | THB 7.95 | THB 8.00 | 4,398,100 |
| 2026-09-03 | THB 8.00 | THB 8.05 | THB 7.95 | THB 8.00 | 5,136,800 |
| 2026-09-02 | THB 8.05 | THB 8.10 | THB 7.95 | THB 8.00 | 6,609,700 |
| 2026-09-01 | THB 8.20 | THB 8.20 | THB 8.05 | THB 8.10 | 11,205,700 |
| 2026-08-31 | THB 8.10 | THB 8.20 | THB 8.05 | THB 8.20 | 11,125,100 |
| 2026-08-28 | THB 8.25 | THB 8.25 | THB 8.15 | THB 8.15 | 4,428,600 |
| 2026-08-27 | THB 8.20 | THB 8.30 | THB 8.20 | THB 8.25 | 6,490,500 |
| 2026-08-26 | THB 8.15 | THB 8.30 | THB 8.15 | THB 8.25 | 8,240,000 |
| 2026-08-25 | THB 8.15 | THB 8.20 | THB 8.10 | THB 8.20 | 6,405,800 |
| 2026-08-24 | THB 8.25 | THB 8.25 | THB 8.10 | THB 8.20 | 6,994,800 |
| 2026-08-21 | THB 8.20 | THB 8.25 | THB 8.10 | THB 8.20 | 10,255,100 |
| 2026-08-20 | THB 8.15 | THB 8.30 | THB 8.15 | THB 8.20 | 14,327,700 |
| 2026-08-19 | THB 8.20 | THB 8.30 | THB 8.10 | THB 8.10 | 17,566,700 |
| 2026-08-18 | THB 8.30 | THB 8.40 | THB 8.15 | THB 8.30 | 16,975,900 |
| 2026-08-17 | THB 8.35 | THB 8.40 | THB 8.25 | THB 8.30 | 7,300,100 |
| 2026-08-14 | THB 8.40 | THB 8.40 | THB 8.15 | THB 8.35 | 10,991,500 |
| 2026-08-13 | THB 8.20 | THB 8.40 | THB 8.15 | THB 8.40 | 13,082,000 |
| 2026-08-11 | THB 8.25 | THB 8.25 | THB 8.15 | THB 8.15 | 5,817,100 |
| 2026-08-10 | THB 8.15 | THB 8.25 | THB 8.15 | THB 8.25 | 3,125,800 |
| 2026-08-07 | THB 8.25 | THB 8.25 | THB 8.15 | THB 8.15 | 6,411,900 |
| 2026-08-06 | THB 8.20 | THB 8.25 | THB 8.10 | THB 8.25 | 12,993,100 |
| 2026-08-05 | THB 8.30 | THB 8.30 | THB 8.15 | THB 8.25 | 10,703,000 |
| 2026-08-04 | THB 8.25 | THB 8.30 | THB 8.15 | THB 8.25 | 8,901,700 |
| 2026-08-03 | THB 8.30 | THB 8.35 | THB 8.25 | THB 8.25 | 8,451,700 |
| 2026-07-31 | THB 8.15 | THB 8.30 | THB 8.15 | THB 8.30 | 17,850,400 |
| 2026-07-30 | THB 8.10 | THB 8.15 | THB 8.00 | THB 8.15 | 16,796,500 |
| 2026-07-27 | THB 7.95 | THB 8.05 | THB 7.90 | THB 8.05 | 7,315,300 |
| 2026-07-24 | THB 7.85 | THB 7.95 | THB 7.80 | THB 7.95 | 4,457,200 |
| 2026-07-23 | THB 7.85 | THB 8.00 | THB 7.80 | THB 7.90 | 10,538,900 |
| 2026-07-22 | THB 8.10 | THB 8.10 | THB 7.80 | THB 7.90 | 25,971,700 |
| 2026-07-21 | THB 8.10 | THB 8.10 | THB 8.00 | THB 8.05 | 8,999,600 |
| 2026-07-20 | THB 8.10 | THB 8.15 | THB 8.05 | THB 8.05 | 9,351,800 |
| 2026-07-17 | THB 8.20 | THB 8.25 | THB 8.10 | THB 8.10 | 16,912,000 |
| 2026-07-16 | THB 7.90 | THB 8.25 | THB 7.90 | THB 8.20 | 47,320,100 |
| 2026-07-15 | THB 7.55 | THB 7.70 | THB 7.55 | THB 7.65 | 6,620,600 |
| 2026-07-14 | THB 7.60 | THB 7.65 | THB 7.50 | THB 7.55 | 11,959,100 |
| 2026-07-13 | THB 7.70 | THB 7.70 | THB 7.55 | THB 7.65 | 9,592,300 |
| 2026-07-10 | THB 7.60 | THB 7.75 | THB 7.60 | THB 7.70 | 4,937,000 |
| 2026-07-09 | THB 7.50 | THB 7.65 | THB 7.50 | THB 7.60 | 7,676,700 |
| 2026-07-08 | THB 7.60 | THB 7.70 | THB 7.45 | THB 7.45 | 11,805,500 |
| 2026-07-07 | THB 7.70 | THB 7.75 | THB 7.55 | THB 7.55 | 6,435,700 |
| 2026-07-06 | THB 7.70 | THB 7.85 | THB 7.70 | THB 7.70 | 9,190,700 |
| 2026-07-03 | THB 7.60 | THB 7.75 | THB 7.55 | THB 7.65 | 8,452,400 |
| 2026-07-02 | THB 7.50 | THB 7.65 | THB 7.45 | THB 7.60 | 9,676,300 |
| 2026-07-01 | THB 7.55 | THB 7.55 | THB 7.45 | THB 7.50 | 10,950,100 |
| 2026-06-30 | THB 7.40 | THB 7.55 | THB 7.30 | THB 7.55 | 16,886,400 |
| 2026-06-29 | THB 7.20 | THB 7.40 | THB 7.20 | THB 7.40 | 12,381,800 |
| 2026-06-26 | THB 7.15 | THB 7.30 | THB 7.10 | THB 7.20 | 10,308,700 |
| 2026-06-25 | THB 7.25 | THB 7.25 | THB 7.10 | THB 7.15 | 13,418,900 |
| 2026-06-24 | THB 7.15 | THB 7.25 | THB 7.15 | THB 7.25 | 5,138,100 |
| 2026-06-23 | THB 7.35 | THB 7.35 | THB 7.15 | THB 7.15 | 6,176,600 |
| 2026-06-22 | THB 7.30 | THB 7.35 | THB 7.20 | THB 7.35 | 5,483,200 |
| 2026-06-19 | THB 7.35 | THB 7.35 | THB 7.25 | THB 7.25 | 9,826,900 |
| 2026-06-18 | THB 7.45 | THB 7.45 | THB 7.25 | THB 7.35 | 9,311,700 |
| 2026-06-17 | THB 7.20 | THB 7.45 | THB 7.20 | THB 7.45 | 21,539,300 |
| 2026-06-16 | THB 7.10 | THB 7.25 | THB 7.10 | THB 7.20 | 8,756,900 |
| 2026-06-15 | THB 7.15 | THB 7.20 | THB 7.10 | THB 7.10 | 8,387,100 |
| 2026-06-12 | THB 7.00 | THB 7.20 | THB 6.95 | THB 7.20 | 11,238,200 |
| 2026-06-11 | THB 6.90 | THB 7.05 | THB 6.90 | THB 7.05 | 9,816,700 |
| 2026-06-10 | THB 7.00 | THB 7.00 | THB 6.85 | THB 6.95 | 23,642,500 |
| 2026-06-09 | THB 7.05 | THB 7.10 | THB 6.95 | THB 7.00 | 14,375,800 |
| 2026-06-08 | THB 7.15 | THB 7.20 | THB 7.00 | THB 7.05 | 16,221,400 |
| 2026-06-05 | THB 7.20 | THB 7.25 | THB 7.10 | THB 7.20 | 12,975,700 |
| 2026-06-04 | THB 7.25 | THB 7.30 | THB 7.15 | THB 7.20 | 13,319,200 |
| 2026-06-02 | THB 7.30 | THB 7.35 | THB 7.20 | THB 7.30 | 16,398,100 |
| 2026-05-29 | THB 7.40 | THB 7.40 | THB 7.30 | THB 7.30 | 10,705,400 |
| 2026-05-28 | THB 7.45 | THB 7.45 | THB 7.35 | THB 7.35 | 6,958,000 |
| 2026-05-27 | THB 7.65 | THB 7.65 | THB 7.40 | THB 7.40 | 14,328,500 |
| 2026-05-26 | THB 7.65 | THB 7.70 | THB 7.60 | THB 7.60 | 6,183,400 |
| 2026-05-25 | THB 7.55 | THB 7.65 | THB 7.55 | THB 7.60 | 4,287,900 |
| 2026-05-22 | THB 7.40 | THB 7.55 | THB 7.40 | THB 7.50 | 8,483,300 |
| 2026-05-21 | THB 7.40 | THB 7.45 | THB 7.35 | THB 7.40 | 5,152,500 |
| 2026-05-20 | THB 7.40 | THB 7.50 | THB 7.35 | THB 7.40 | 9,105,200 |
| 2026-05-19 | THB 7.40 | THB 7.50 | THB 7.40 | THB 7.40 | 10,915,500 |
| 2026-05-18 | THB 7.55 | THB 7.55 | THB 7.35 | THB 7.35 | 13,772,700 |
| 2026-05-15 | THB 7.55 | THB 7.55 | THB 7.45 | THB 7.50 | 13,989,800 |
| 2026-05-14 | THB 7.50 | THB 7.60 | THB 7.50 | THB 7.50 | 9,344,700 |
| 2026-05-13 | THB 7.60 | THB 7.60 | THB 7.45 | THB 7.45 | 9,146,300 |
| 2026-05-12 | THB 7.50 | THB 7.65 | THB 7.45 | THB 7.60 | 7,632,700 |
| 2026-05-11 | THB 7.75 | THB 7.80 | THB 7.50 | THB 7.50 | 16,426,500 |
| 2026-05-08 | THB 7.90 | THB 7.95 | THB 7.75 | THB 7.75 | 12,375,600 |
| 2026-05-07 | THB 8.00 | THB 8.05 | THB 7.90 | THB 7.90 | 9,100,400 |
| 2026-05-06 | THB 8.00 | THB 8.05 | THB 7.95 | THB 8.00 | 18,448,100 |
| 2026-05-05 | THB 8.60 | THB 8.70 | THB 8.55 | THB 8.60 | 16,989,800 |
| 2026-04-30 | THB 8.55 | THB 8.65 | THB 8.50 | THB 8.60 | 10,717,600 |
| 2026-04-29 | THB 8.45 | THB 8.65 | THB 8.45 | THB 8.60 | 12,999,600 |
| 2026-04-28 | THB 8.55 | THB 8.55 | THB 8.40 | THB 8.45 | 14,417,200 |
| 2026-04-27 | THB 8.50 | THB 8.65 | THB 8.50 | THB 8.50 | 6,946,900 |
| 2026-04-24 | THB 8.55 | THB 8.55 | THB 8.45 | THB 8.50 | 7,608,100 |
| 2026-04-23 | THB 8.65 | THB 8.65 | THB 8.40 | THB 8.50 | 12,414,200 |
| 2026-04-22 | THB 8.90 | THB 8.90 | THB 8.60 | THB 8.65 | 15,068,800 |
| 2026-04-21 | THB 8.60 | THB 8.95 | THB 8.60 | THB 8.85 | 11,848,100 |
| 2026-04-20 | THB 8.60 | THB 8.65 | THB 8.50 | THB 8.55 | 3,899,700 |
| 2026-04-17 | THB 8.60 | THB 8.60 | THB 8.50 | THB 8.55 | 3,219,000 |
| 2026-04-16 | THB 8.50 | THB 8.60 | THB 8.50 | THB 8.55 | 5,004,600 |
| 2026-04-10 | THB 8.50 | THB 8.55 | THB 8.35 | THB 8.45 | 7,708,000 |
| 2026-04-09 | THB 8.65 | THB 8.65 | THB 8.50 | THB 8.50 | 5,505,900 |
| 2026-04-08 | THB 8.55 | THB 8.70 | THB 8.55 | THB 8.60 | 8,702,700 |
| 2026-04-07 | THB 8.45 | THB 8.55 | THB 8.40 | THB 8.45 | 5,209,300 |
| 2026-04-03 | THB 8.60 | THB 8.60 | THB 8.45 | THB 8.45 | 4,121,600 |
| 2026-04-02 | THB 8.45 | THB 8.65 | THB 8.45 | THB 8.60 | 9,491,300 |
| 2026-04-01 | THB 8.45 | THB 8.60 | THB 8.45 | THB 8.50 | 8,569,900 |
| 2026-03-31 | THB 8.25 | THB 8.45 | THB 8.20 | THB 8.40 | 7,406,200 |
| 2026-03-30 | THB 8.20 | THB 8.25 | THB 8.10 | THB 8.20 | 5,370,700 |
| 2026-03-27 | THB 8.20 | THB 8.35 | THB 8.20 | THB 8.25 | 4,491,000 |
| 2026-03-26 | THB 8.45 | THB 8.45 | THB 8.20 | THB 8.20 | 8,925,800 |
| 2026-03-25 | THB 8.35 | THB 8.55 | THB 8.35 | THB 8.45 | 5,484,100 |
| 2026-03-24 | THB 8.30 | THB 8.40 | THB 8.25 | THB 8.25 | 3,824,700 |
| 2026-03-23 | THB 8.45 | THB 8.50 | THB 8.20 | THB 8.20 | 9,354,800 |
| 2026-03-20 | THB 8.40 | THB 8.65 | THB 8.35 | THB 8.65 | 10,139,700 |
| 2026-03-19 | THB 8.55 | THB 8.55 | THB 8.35 | THB 8.35 | 7,528,200 |
| 2026-03-18 | THB 8.70 | THB 8.70 | THB 8.55 | THB 8.60 | 5,533,000 |
| 2026-03-17 | THB 8.70 | THB 8.80 | THB 8.60 | THB 8.60 | 8,355,100 |
| 2026-03-16 | THB 8.55 | THB 8.75 | THB 8.55 | THB 8.65 | 7,689,100 |
| 2026-03-13 | THB 8.70 | THB 8.70 | THB 8.50 | THB 8.60 | 7,671,300 |
| 2026-03-12 | THB 8.75 | THB 8.80 | THB 8.65 | THB 8.75 | 5,644,100 |
| 2026-03-11 | THB 8.80 | THB 8.95 | THB 8.70 | THB 8.80 | 10,077,700 |
| 2026-03-10 | THB 8.70 | THB 8.80 | THB 8.55 | THB 8.80 | 8,232,500 |
| 2026-03-09 | THB 8.20 | THB 8.55 | THB 8.20 | THB 8.45 | 20,827,900 |
| 2026-03-06 | THB 8.60 | THB 8.65 | THB 8.40 | THB 8.50 | 10,595,600 |
| 2026-03-05 | THB 8.40 | THB 8.65 | THB 8.15 | THB 8.60 | 25,242,400 |
| 2026-03-04 | THB 8.00 | THB 8.35 | THB 7.90 | THB 8.20 | 31,476,500 |
| 2026-03-02 | THB 9.00 | THB 9.15 | THB 8.70 | THB 8.80 | 18,929,300 |
| 2026-02-27 | THB 9.35 | THB 9.40 | THB 9.10 | THB 9.20 | 44,391,600 |
| 2026-02-26 | THB 9.50 | THB 9.55 | THB 9.40 | THB 9.40 | 17,219,800 |
| 2026-02-25 | THB 9.45 | THB 9.70 | THB 9.45 | THB 9.55 | 18,242,400 |
| 2026-02-24 | THB 9.25 | THB 9.45 | THB 9.25 | THB 9.45 | 4,032,600 |
| 2026-02-23 | THB 9.35 | THB 9.50 | THB 9.25 | THB 9.30 | 8,811,200 |
| 2026-02-20 | THB 9.45 | THB 9.50 | THB 9.30 | THB 9.35 | 9,678,300 |
| 2026-02-19 | THB 9.35 | THB 9.50 | THB 9.35 | THB 9.45 | 14,844,300 |
| 2026-02-18 | THB 9.35 | THB 9.50 | THB 9.30 | THB 9.35 | 11,736,500 |
| 2026-02-17 | THB 9.30 | THB 9.35 | THB 9.05 | THB 9.35 | 7,945,900 |
| 2026-02-16 | THB 9.25 | THB 9.40 | THB 9.25 | THB 9.25 | 7,746,300 |
| 2026-02-13 | THB 9.25 | THB 9.30 | THB 9.10 | THB 9.20 | 11,238,500 |
| 2026-02-12 | THB 9.15 | THB 9.30 | THB 9.15 | THB 9.25 | 7,476,900 |
| 2026-02-11 | THB 9.30 | THB 9.30 | THB 9.15 | THB 9.15 | 5,496,700 |
| 2026-02-10 | THB 9.25 | THB 9.30 | THB 9.10 | THB 9.30 | 6,476,800 |
| 2026-02-09 | THB 9.05 | THB 9.35 | THB 9.05 | THB 9.25 | 28,921,600 |
| 2026-02-06 | THB 8.90 | THB 8.95 | THB 8.85 | THB 8.90 | 1,801,200 |
| 2026-02-05 | THB 8.90 | THB 9.00 | THB 8.80 | THB 8.95 | 6,166,500 |
| 2026-02-04 | THB 8.90 | THB 8.95 | THB 8.80 | THB 8.85 | 4,967,200 |
| 2026-02-03 | THB 8.85 | THB 9.05 | THB 8.85 | THB 8.95 | 10,590,000 |
| 2026-02-02 | THB 9.00 | THB 9.05 | THB 8.70 | THB 8.85 | 9,766,200 |
| 2026-01-30 | THB 8.95 | THB 9.05 | THB 8.85 | THB 9.05 | 6,131,000 |
| 2026-01-29 | THB 9.05 | THB 9.15 | THB 8.90 | THB 9.00 | 5,208,400 |
| 2026-01-28 | THB 8.95 | THB 9.10 | THB 8.90 | THB 9.10 | 22,347,100 |
| 2026-01-27 | THB 8.65 | THB 8.95 | THB 8.65 | THB 8.95 | 10,109,300 |
| 2026-01-26 | THB 8.75 | THB 8.90 | THB 8.60 | THB 8.65 | 6,539,300 |
| 2026-01-23 | THB 8.90 | THB 8.95 | THB 8.75 | THB 8.75 | 5,281,300 |
| 2026-01-22 | THB 8.90 | THB 9.05 | THB 8.85 | THB 8.90 | 21,838,000 |
| 2026-01-21 | THB 8.80 | THB 8.90 | THB 8.75 | THB 8.90 | 6,819,900 |
| 2026-01-20 | THB 8.75 | THB 8.90 | THB 8.70 | THB 8.80 | 4,137,600 |
| 2026-01-19 | THB 8.70 | THB 8.80 | THB 8.65 | THB 8.70 | 7,779,200 |
| 2026-01-16 | THB 8.55 | THB 8.75 | THB 8.50 | THB 8.70 | 13,701,000 |
| 2026-01-15 | THB 8.55 | THB 8.65 | THB 8.45 | THB 8.50 | 11,123,800 |
| 2026-01-14 | THB 8.40 | THB 8.60 | THB 8.40 | THB 8.60 | 6,543,800 |
| 2026-01-13 | THB 8.65 | THB 8.65 | THB 8.40 | THB 8.40 | 11,710,500 |
| 2026-01-12 | THB 8.85 | THB 8.85 | THB 8.60 | THB 8.65 | 8,565,600 |
| 2026-01-09 | THB 8.95 | THB 9.00 | THB 8.80 | THB 8.90 | 9,390,500 |
| 2026-01-08 | THB 8.85 | THB 9.00 | THB 8.75 | THB 9.00 | 11,694,100 |
| 2026-01-07 | THB 8.80 | THB 8.90 | THB 8.80 | THB 8.85 | 4,591,800 |
| 2026-01-06 | THB 8.85 | THB 9.00 | THB 8.80 | THB 8.85 | 13,736,600 |
| 2026-01-05 | THB 8.70 | THB 8.90 | THB 8.70 | THB 8.85 | 17,388,100 |
| 2025-12-30 | THB 8.60 | THB 8.75 | THB 8.55 | THB 8.60 | 6,314,400 |
| 2025-12-29 | THB 8.75 | THB 8.75 | THB 8.65 | THB 8.65 | 3,295,500 |
| 2025-12-26 | THB 8.80 | THB 8.80 | THB 8.70 | THB 8.80 | 3,128,900 |
| 2025-12-25 | THB 8.70 | THB 8.80 | THB 8.70 | THB 8.80 | 2,267,000 |
| 2025-12-24 | THB 8.75 | THB 8.80 | THB 8.65 | THB 8.70 | 2,756,000 |
| 2025-12-23 | THB 8.75 | THB 8.85 | THB 8.70 | THB 8.75 | 4,299,700 |
| 2025-12-22 | THB 8.75 | THB 8.80 | THB 8.70 | THB 8.80 | 6,404,300 |
| 2025-12-19 | THB 8.75 | THB 8.80 | THB 8.70 | THB 8.80 | 4,076,500 |
| 2025-12-18 | THB 8.70 | THB 8.80 | THB 8.65 | THB 8.80 | 12,037,600 |
| 2025-12-17 | THB 8.65 | THB 8.75 | THB 8.60 | THB 8.65 | 5,163,800 |
| 2025-12-16 | THB 8.70 | THB 8.70 | THB 8.55 | THB 8.65 | 7,238,300 |
| 2025-12-15 | THB 8.45 | THB 8.75 | THB 8.45 | THB 8.75 | 11,027,100 |
| 2025-12-12 | THB 8.50 | THB 8.60 | THB 8.40 | THB 8.50 | 7,556,200 |
| 2025-12-11 | THB 8.50 | THB 8.60 | THB 8.50 | THB 8.55 | 1,441,000 |
| 2025-12-09 | THB 8.55 | THB 8.55 | THB 8.45 | THB 8.50 | 2,523,300 |
| 2025-12-08 | THB 8.60 | THB 8.65 | THB 8.50 | THB 8.60 | 3,589,100 |
| 2025-12-04 | THB 8.60 | THB 8.60 | THB 8.50 | THB 8.60 | 3,113,300 |
| 2025-12-03 | THB 8.45 | THB 8.65 | THB 8.40 | THB 8.60 | 10,890,100 |
| 2025-12-02 | THB 8.35 | THB 8.55 | THB 8.35 | THB 8.50 | 7,053,600 |
| 2025-12-01 | THB 8.55 | THB 8.55 | THB 8.25 | THB 8.30 | 6,183,000 |
| 2025-11-28 | THB 8.55 | THB 8.60 | THB 8.40 | THB 8.60 | 3,976,500 |
| 2025-11-27 | THB 8.60 | THB 8.60 | THB 8.40 | THB 8.55 | 3,865,900 |
| 2025-11-26 | THB 8.60 | THB 8.60 | THB 8.45 | THB 8.60 | 4,992,700 |
| 2025-11-25 | THB 8.45 | THB 8.65 | THB 8.35 | THB 8.55 | 19,652,200 |
| 2025-11-24 | THB 8.25 | THB 8.45 | THB 8.25 | THB 8.40 | 11,841,300 |
| 2025-11-21 | THB 8.15 | THB 8.45 | THB 8.15 | THB 8.25 | 13,656,100 |
| 2025-11-20 | THB 8.25 | THB 8.25 | THB 8.10 | THB 8.20 | 6,762,600 |
| 2025-11-19 | THB 7.80 | THB 8.20 | THB 7.80 | THB 8.20 | 9,140,100 |
| 2025-11-18 | THB 7.85 | THB 7.95 | THB 7.75 | THB 7.80 | 4,629,300 |
| 2025-11-17 | THB 7.90 | THB 7.90 | THB 7.75 | THB 7.90 | 4,985,000 |
| 2025-11-14 | THB 7.90 | THB 8.00 | THB 7.85 | THB 7.90 | 4,939,900 |
| 2025-11-13 | THB 8.10 | THB 8.10 | THB 7.90 | THB 7.90 | 6,892,100 |
| 2025-11-12 | THB 8.10 | THB 8.15 | THB 8.05 | THB 8.10 | 1,422,400 |
| 2025-11-11 | THB 8.10 | THB 8.20 | THB 7.95 | THB 8.15 | 9,283,000 |
| 2025-11-10 | THB 8.35 | THB 8.35 | THB 8.05 | THB 8.15 | 9,412,700 |
| 2025-11-07 | THB 8.25 | THB 8.35 | THB 8.20 | THB 8.20 | 3,768,000 |
| 2025-11-06 | THB 8.40 | THB 8.40 | THB 8.25 | THB 8.25 | 4,997,100 |
| 2025-11-05 | THB 8.35 | THB 8.40 | THB 8.15 | THB 8.40 | 15,138,800 |
| 2025-11-04 | THB 8.35 | THB 8.50 | THB 8.35 | THB 8.40 | 12,796,900 |
| 2025-11-03 | THB 8.60 | THB 8.65 | THB 8.30 | THB 8.35 | 9,071,200 |
| 2025-10-31 | THB 8.60 | THB 8.65 | THB 8.40 | THB 8.65 | 7,384,100 |
| 2025-10-30 | THB 8.65 | THB 8.65 | THB 8.55 | THB 8.60 | 7,698,700 |
| 2025-10-29 | THB 8.75 | THB 8.75 | THB 8.60 | THB 8.65 | 6,215,000 |
| 2025-10-28 | THB 8.75 | THB 8.80 | THB 8.65 | THB 8.70 | 5,441,300 |
| 2025-10-27 | THB 8.70 | THB 8.80 | THB 8.65 | THB 8.75 | 6,775,300 |
| 2025-10-24 | THB 8.70 | THB 8.75 | THB 8.65 | THB 8.70 | 8,299,000 |
| 2025-10-22 | THB 8.50 | THB 8.70 | THB 8.50 | THB 8.60 | 7,787,500 |
| 2025-10-21 | THB 8.50 | THB 8.60 | THB 8.40 | THB 8.40 | 6,355,000 |
| 2025-10-20 | THB 8.25 | THB 8.60 | THB 8.25 | THB 8.50 | 10,712,000 |
| 2025-10-17 | THB 8.55 | THB 8.60 | THB 8.20 | THB 8.20 | 12,824,600 |
| 2025-10-16 | THB 8.60 | THB 8.60 | THB 8.50 | THB 8.55 | 8,438,600 |
| 2025-10-15 | THB 8.70 | THB 8.85 | THB 8.60 | THB 8.60 | 12,177,000 |
| 2025-10-14 | THB 8.65 | THB 8.70 | THB 8.60 | THB 8.60 | 7,209,200 |
| 2025-10-10 | THB 8.65 | THB 8.75 | THB 8.65 | THB 8.70 | 3,829,200 |
| 2025-10-09 | THB 8.90 | THB 8.90 | THB 8.70 | THB 8.70 | 9,668,600 |